CTCP Dược Hậu Giang (dhg)

90.50
0.50
(0.56%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.11 1.25% 203,500 -4,600 -0.1
85.38
98.18
90.50
2 tháng
(2026-07-20) 		3.95 4.60% 424,300 -18,400 -1.4
85.38
98.18
90.50
3 tháng
(2026-06-22) 		0.92 1.03% 524,500 -14,300 -1.0
85.38
98.18
90.50
6 tháng
(2026-03-23) 		-4.57 -4.84% 1,409,700 -23,700 -1.7
85.38
98.18
90.50
12 tháng
(2025-09-23) 		-6.85 -7.07% 3,563,700 115,400 12.7
85.38
102.44
90.50
24 tháng
(2024-09-30) 		-2.33 -2.52% 9,231,200 372,428 36.7
80.13
102.44
90.50
36 tháng
(2023-10-04) 		-4.18 -4.44% 15,358,400 -12,553 -5.0
72.78
102.44
90.50
60 tháng
(2021-10-14) 		14.93 19.89% 29,554,700 -517,165 -63.2
62.55
112.76
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
93.45
 26,900 92.08 93.70 91.84 0 14,300 -1.6
24/08/2023
92.00
 30,800 91.92 92.08 91.35 200 7,700 -0.9
23/08/2023
91.92
 21,000 91.68 92.08 91.60 700 10,200 -1.1
22/08/2023
92.08
 55,300 92.89 92.89 91.27 1,300 7,400 -0.7
21/08/2023
92.89
 16,800 92.89 93.53 92.24 100 300 -0.0
18/08/2023
92.89
 80,600 92.97 95.31 92.08 34,000 2,200 3.7
17/08/2023
92.89
 102,100 94.75 94.75 92.89 0 25,300 -2.9
16/08/2023
94.75
 16,200 96.52 96.52 94.67 200 600 -0.0
15/08/2023
96.85
 54,000 93.70 96.85 93.70 30,300 6,600 2.8
14/08/2023
93.70
 23,300 94.50 94.50 93.05 0 200 -0.0
11/08/2023
93.70
 24,700 93.70 94.10 92.89 100 1,400 -0.2
10/08/2023
93.70
 40,100 94.58 95.31 93.70 400 800 -0.0
09/08/2023
94.58
 28,500 95.23 96.85 94.58 700 200 0.1
08/08/2023
95.23
 72,000 96.04 96.04 94.34 700 18,000 -2.0
07/08/2023
96.04
 35,300 96.77 96.77 95.31 2,200 3,100 -0.1
04/08/2023
96.69
 19,300 97.74 97.74 96.44 1,400 1,800 -0.0
03/08/2023
97.17
 42,400 96.69 98.14 96.69 900 800 0.0
02/08/2023
96.69
 20,700 98.06 98.06 96.04 2,000 1,300 0.1
01/08/2023
96.12
 90,200 97.82 99.67 96.12 1,600 4,300 -0.3
31/07/2023
99.35
 42,500 94.58 99.35 94.50 1,400 2,300 -0.1
28/07/2023
94.50
 131,800 96.85 96.85 93.29 6,500 8,200 -0.2
27/07/2023
96.20
 203,100 100.56 100.80 95.47 2,000 5,300 -0.4
26/07/2023
100.97
 52,600 100.48 101.05 100.16 2,900 2,200 0.1
25/07/2023
100.24
 100,800 100.97 102.42 100.16 2,600 200 0.3
24/07/2023
100.72
 272,400 100.24 103.39 98.95 4,100 19,700 -1.9
21/07/2023
104.92
 242,900 105.00 106.62 104.92 5,600 100 0.7
20/07/2023
112.76
 56,900 111.47 113.08 110.66 21,000 14,800 0.8
19/07/2023
112.11
 219,200 104.84 112.11 104.84 5,700 2,900 0.4
18/07/2023
104.84
 92,900 102.58 105.00 102.58 2,800 1,800 0.1
17/07/2023
102.58
 70,800 104.92 104.92 102.58 200 2,400 -0.3
14/07/2023
105.00
 69,600 106.62 106.62 104.28 10,100 1,000 1.2
13/07/2023
106.70
 29,900 108.15 108.96 106.62 500 1,800 -0.2
12/07/2023
107.02
 15,400 108.24 108.88 106.62 2,600 600 0.3
11/07/2023
108.24
 25,200 109.20 109.37 107.99 600 200 0.1
10/07/2023
109.04
 38,000 110.09 110.66 106.70 2,200 500 0.2
07/07/2023
108.96
 48,700 105.65 109.53 105.41 1,000 600 0.1
06/07/2023
105.73
 50,300 105.17 107.02 104.20 1,000 600 0.1
05/07/2023
107.10
 11,400 107.59 107.59 105.65 400 400 0.0
04/07/2023
105.00
 41,100 106.62 107.83 104.60 1,300 500 0.1
03/07/2023
108.07
 38,400 103.79 108.07 103.79 800 1,700 -0.1
30/06/2023
103.79
 43,700 104.20 105.81 103.39 500 0 0.1
29/06/2023
103.79
 29,800 106.46 106.46 103.79 300 11,200 -1.4
28/06/2023
106.46
 17,100 107.35 108.24 105.00 100 400 -0.0
27/06/2023
107.67
 63,800 104.20 108.88 101.21 1,800 4,400 -0.3
26/06/2023
104.20
 44,700 99.92 104.60 99.03 10,600 700 1.3
23/06/2023
99.92
 14,000 98.62 100.89 98.62 1,700 1,200 0.1
22/06/2023
99.03
 32,100 99.35 101.37 98.54 500 1,700 -0.1
21/06/2023
99.35
 27,100 101.53 101.53 99.35 700 100 0.1
20/06/2023
102.58
 35,000 100.08 104.60 100.08 700 4,300 -0.5
19/06/2023
100.16
 15,200 101.37 101.37 98.54 8,500 4,000 0.6
16/06/2023
100.16
 58,900 101.37 101.45 99.75 200 400 -0.0
15/06/2023
101.53
 25,800 100.16 101.53 98.14 1,300 3,100 -0.2
14/06/2023
100.16
 10,700 99.35 101.77 99.35 200 4,900 -0.6
13/06/2023
101.61
 36,900 101.05 102.42 96.93 8,500 2,200 0.8
12/06/2023
102.50
 62,800 101.94 104.76 99.59 5,700 800 0.6
09/06/2023
101.94
 127,700 95.31 101.94 95.23 3,000 3,500 -0.1
08/06/2023
95.31
 175,300 90.63 96.93 90.63 200 18,100 -2.1
07/06/2023
90.63
 15,900 90.95 90.95 89.66 100 500 -0.0
06/06/2023
90.63
 17,800 90.47 90.63 89.90 1,200 0 0.1
05/06/2023
89.09
 62,800 90.47 91.19 88.85 300 100 0.0
02/06/2023
90.47
 49,600 91.27 91.43 90.47 8,500 4,300 0.5
01/06/2023
91.27
 56,200 88.93 91.27 88.04 8,700 1,400 0.8
31/05/2023
88.93
 71,500 89.33 90.47 88.45 9,100 0 1.0
30/05/2023
90.63
 47,700 91.27 91.27 88.04 5,800 100 0.6
29/05/2023
88.04
 46,800 90.06 90.06 87.64 5,800 700 0.6
26/05/2023
90.47
 66,200 92.89 92.89 86.35 1,400 0 0.2
25/05/2023
92.16
 209,800 89.58 95.31 89.25 200 122,600 -14.2
24/05/2023
89.58
 26,100 88.85 89.66 88.45 300 1,400 -0.1
23/05/2023
89.66
 23,900 90.14 90.14 88.69 200 0 0.0
22/05/2023
89.33
 5,500 88.93 89.66 88.53 200 600 -0.0
19/05/2023
88.93
 20,800 89.66 90.30 88.85 400 4,400 -0.4
18/05/2023
89.66
 17,300 88.53 90.06 88.53 0 1,700 -0.2
17/05/2023
88.77
 34,100 88.93 89.17 86.99 0 1,400 -0.2
16/05/2023
88.93
 13,000 88.20 89.33 88.12 0 1,300 -0.1
15/05/2023
88.61
 76,900 87.48 91.27 87.40 200 44,700 -4.9
12/05/2023
87.48
 37,000 88.20 88.69 87.48 100 0 0.0
11/05/2023
88.85
 86,700 86.18 88.85 86.18 100 1,700 -0.2
10/05/2023: Cổ tức tiền mặt tỉ lệ: 35%
10/05/2023
88.04
 24,200 88.85 91.19 88.04 1,300 1,300 0.0
09/05/2023
89.17
 50,800 90.03 90.66 87.76 200 3,200 -0.3
08/05/2023
90.03
 63,000 90.82 92.30 89.25 1,800 9,700 -0.9
05/05/2023
90.82
 99,100 88.55 92.54 88.55 600 29,500 -3.4
04/05/2023
88.55
 154,500 82.28 88.55 82.28 3,900 70,400 -7.3
03/05/2023
75.94
 3,000 77.43 77.43 75.94 0 0 0.0
02/05/2023
75.63
 20,200 73.36 75.63 73.36 2,700 110 0.3
01/05/2023
68.03
 3,800 67.88 68.11 67.88 1,200 0 0.1
28/04/2023
82.83
 37,300 82.60 83.46 81.89 300 18,400 -1.9
27/04/2023
82.68
 33,100 82.75 82.75 81.42 100 0 0.0
26/04/2023
82.68
 89,800 80.64 83.77 79.15 200 33,300 -3.5
25/04/2023
80.64
 18,800 81.34 81.34 79.93 100 1,300 -0.1
24/04/2023
81.58
 174,800 81.89 81.89 79.54 1,900 111,200 -11.4
21/04/2023
77.43
 42,500 77.43 77.43 77.43 0 3,750 -0.4
20/04/2023
72.42
 9,600 71.95 73.59 71.87 0 1,500 -0.1
19/04/2023
71.95
 10,600 72.89 72.89 71.64 2,200 1,800 0.0
18/04/2023
72.89
 3,100 72.97 72.97 72.89 0 600 -0.1
17/04/2023
72.89
 9,900 73.12 73.59 72.89 400 1,900 -0.1
14/04/2023
73.12
 5,500 72.50 73.20 72.50 0 1,000 -0.1
13/04/2023
72.11
 7,500 72.11 72.11 71.56 0 0 -0.0
12/04/2023
72.11
 1,300 72.03 72.11 71.64 0 200 -0.0
11/04/2023
72.03
 9,200 72.18 72.42 71.48 200 1,700 -0.1
10/04/2023
72.34
 8,400 71.40 72.34 71.40 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |